Martin Marietta Materials

MLM
🏛️ usa →
636.31
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 487.95 487.95 487.95 487.95 6.0K
09:31 489.94 489.94 489.94 489.94 0.1K
09:32 487.63 487.63 487.63 487.63 1.2K
09:35 488.20 488.20 488.20 488.20 0.1K
09:36 487.90 488.42 487.90 488.42 0.7K
09:37 488.20 488.55 488.20 488.55 1.5K
09:39 488.42 488.42 488.07 488.07 2.2K
09:41 489.14 489.43 489.14 489.43 1.1K
09:42 488.85 488.85 488.41 488.84 2.3K
09:43 488.85 488.85 487.53 488.23 3.6K
09:44 486.44 486.44 486.44 486.44 0.3K
09:45 486.40 486.90 486.40 486.90 2.3K
09:46 486.76 486.76 486.76 486.76 0.7K
09:47 487.07 487.07 487.07 487.07 0.9K
09:48 486.98 486.98 486.98 486.98 1.3K
09:50 486.99 487.20 486.97 487.20 2.0K
09:51 486.78 486.78 486.70 486.70 2.8K
09:52 487.41 487.41 487.41 487.41 0.2K
09:53 486.94 486.94 486.94 486.94 0.3K
09:54 486.40 486.40 486.40 486.40 0.5K
09:55 485.80 485.80 485.80 485.80 0.8K
09:56 487.44 487.44 487.44 487.44 2.1K
09:57 486.44 486.44 486.44 486.44 0.4K
09:58 486.31 486.31 486.31 486.31 0.9K
09:59 486.57 486.57 486.31 486.31 2.0K
10:00 485.90 485.90 484.45 484.45 2.8K
10:01 484.28 484.28 484.28 484.28 0.8K
10:02 485.00 485.00 485.00 485.00 3.5K
10:03 483.85 484.14 483.85 484.14 1.9K
10:04 483.00 483.88 483.00 483.88 2.9K
10:06 483.59 483.88 483.59 483.88 0.7K
10:07 484.01 484.01 484.01 484.01 0.8K
10:10 484.42 484.42 483.46 483.46 1.0K
10:11 483.00 483.00 483.00 483.00 0.6K
10:12 482.96 482.96 482.96 482.96 0.7K
10:14 483.35 483.35 483.35 483.35 0.9K
10:15 482.70 482.70 482.37 482.37 1.9K
10:17 482.34 482.34 482.34 482.34 0.8K
10:18 482.99 482.99 482.68 482.68 0.6K
10:19 482.52 482.52 482.52 482.52 0.4K
10:20 483.23 483.23 483.23 483.23 0.9K
10:21 483.31 483.31 483.31 483.31 0.7K
10:22 483.50 483.50 483.50 483.50 0.5K
10:23 483.22 483.22 483.22 483.22 0.5K
10:24 483.22 483.22 483.22 483.22 5.1K
10:26 483.36 484.09 483.32 484.09 13.9K
10:27 484.91 484.91 484.37 484.37 1.9K
10:28 484.00 484.36 484.00 484.36 1.2K
10:29 484.01 484.01 484.00 484.00 2.8K
10:31 483.90 483.90 482.89 482.89 4.2K
10:32 482.84 482.84 482.62 482.62 1.1K
10:35 483.07 483.07 483.07 483.07 0.2K
10:36 483.07 483.07 483.07 483.07 0.8K
10:37 482.19 482.19 482.19 482.19 0.9K
10:39 481.76 483.90 481.76 483.90 1.5K
10:41 482.07 482.07 482.07 482.07 0.8K
10:42 483.23 483.31 483.23 483.31 0.4K
10:43 483.31 483.31 483.31 483.31 0.5K
10:45 483.98 483.98 483.98 483.98 0.7K
10:47 483.08 483.08 483.08 483.08 1.1K
10:49 481.64 481.64 481.64 481.64 0.7K
10:53 481.01 481.01 481.01 481.01 0.3K
10:55 481.99 481.99 481.99 481.99 1.3K
10:57 480.80 480.80 480.80 480.80 2.1K
10:58 479.24 479.24 479.24 479.24 1.3K
10:59 479.83 479.83 479.83 479.83 0.9K
11:02 480.01 480.01 480.01 480.01 2.4K
11:04 478.96 478.96 478.96 478.96 0.2K
11:05 479.22 479.22 479.22 479.22 0.5K
11:06 479.22 479.22 479.22 479.22 1.4K
11:09 478.48 478.48 478.48 478.48 0.7K
11:12 478.14 479.67 478.07 478.07 1.4K
11:14 478.89 478.89 478.89 478.89 0.5K
11:15 478.86 478.86 478.86 478.86 0.2K
11:16 478.20 478.20 478.20 478.20 0.8K
11:18 478.08 478.08 478.08 478.08 1.5K
11:19 478.65 478.65 478.65 478.65 4.7K
11:21 479.69 479.69 479.69 479.69 3.4K
11:25 479.73 479.73 479.73 479.73 1.2K
11:26 479.13 479.13 479.13 479.13 0.5K
11:28 478.96 478.96 478.96 478.96 0.5K
11:29 478.91 478.91 478.91 478.91 0.7K
11:31 478.73 478.73 478.30 478.30 0.6K
11:33 478.56 478.56 478.56 478.56 1.5K
11:34 478.76 478.76 478.44 478.44 1.2K
11:37 478.08 478.08 477.77 477.77 2.7K
11:40 477.50 477.70 477.50 477.69 2.0K
11:41 477.55 477.90 477.55 477.90 1.5K
11:42 477.94 478.22 477.94 478.22 0.8K
11:43 478.16 478.16 478.16 478.16 0.7K
11:44 477.61 478.27 477.61 478.27 0.9K
11:45 478.66 478.80 478.66 478.80 1.7K
11:47 478.78 478.78 478.78 478.78 1.0K
11:48 478.76 478.83 478.76 478.83 0.8K
11:49 479.48 479.48 479.48 479.48 0.5K
11:50 480.11 480.25 480.11 480.25 2.7K
11:54 480.02 480.02 480.02 480.02 1.2K
11:57 480.61 480.61 480.61 480.61 0.1K
11:58 480.22 480.40 480.22 480.22 0.3K
11:59 480.79 480.79 480.53 480.53 1.4K
12:00 480.42 480.42 480.42 480.42 1.9K
12:02 480.24 480.24 480.24 480.24 1.8K
12:06 480.80 480.80 480.80 480.80 0.2K
12:07 480.36 480.90 480.36 480.90 2.0K
12:08 480.38 480.38 480.38 480.38 0.6K
12:09 480.54 480.54 480.54 480.54 2.5K
12:11 480.66 480.66 480.66 480.66 1.0K
12:14 481.06 481.06 481.06 481.06 1.3K
12:17 481.10 481.10 481.10 481.10 0.4K
12:18 481.15 481.21 481.15 481.21 1.4K
12:19 481.35 481.35 481.35 481.35 0.4K
12:21 481.36 481.36 481.36 481.36 1.7K
12:23 481.37 481.37 481.37 481.37 0.1K
12:24 481.37 481.37 481.37 481.37 0.3K
12:25 481.71 481.71 481.71 481.71 0.2K
12:26 481.03 481.03 481.03 481.03 2.1K
12:30 480.48 480.48 480.48 480.48 3.2K
12:39 480.29 480.29 480.29 480.29 0.4K
12:40 480.42 480.71 480.39 480.39 2.2K
12:41 480.31 480.31 480.31 480.31 0.3K
12:42 481.02 481.02 481.02 481.02 0.6K
12:43 480.52 480.52 480.52 480.52 0.2K
12:44 480.61 480.61 480.44 480.44 1.0K
12:45 479.89 479.89 479.89 479.89 1.5K
12:49 479.84 479.84 479.84 479.84 0.2K
12:50 479.93 479.93 479.93 479.93 0.5K
12:51 479.95 479.95 479.95 479.95 1.0K
12:53 479.00 479.00 479.00 479.00 0.6K
12:55 478.99 478.99 478.99 478.99 0.3K
12:56 478.81 478.86 478.81 478.84 1.0K
12:57 478.57 478.57 478.24 478.42 1.3K
12:58 478.37 478.42 478.34 478.34 1.5K
12:59 478.06 478.34 478.06 478.34 2.5K
13:00 478.30 478.47 478.30 478.47 2.4K
13:02 478.67 478.68 478.67 478.68 0.6K
13:03 478.68 478.68 478.68 478.68 0.6K
13:04 478.25 478.38 478.25 478.38 2.0K
13:05 477.86 477.86 477.58 477.70 3.0K
13:06 477.67 477.67 477.67 477.67 1.3K
13:08 477.81 477.81 477.81 477.81 0.4K
13:10 477.70 477.86 477.58 477.58 1.6K
13:11 477.81 477.81 477.81 477.81 2.6K
13:12 478.12 478.12 478.12 478.12 0.4K
13:13 478.15 478.15 478.00 478.00 3.8K
13:15 477.64 478.25 477.64 478.25 2.8K
13:17 478.04 478.04 478.04 478.04 0.6K
13:18 477.82 477.82 477.82 477.82 0.6K
13:19 478.20 478.20 478.15 478.15 0.7K
13:21 478.12 478.12 478.12 478.12 0.8K
13:23 477.89 477.89 477.89 477.89 1.1K
13:24 478.04 478.13 478.04 478.13 1.5K
13:25 477.70 477.72 477.69 477.72 4.0K
13:27 477.54 477.64 477.40 477.40 4.7K
13:28 477.56 477.56 477.22 477.22 2.0K
13:29 476.55 476.57 476.55 476.57 0.6K
13:30 476.54 476.86 476.54 476.86 1.1K
13:31 476.67 476.67 476.55 476.67 1.1K
13:32 476.51 476.51 476.26 476.27 2.0K
13:33 476.33 476.33 476.33 476.33 0.5K
13:34 476.14 476.14 476.14 476.14 0.3K
13:35 476.19 476.73 476.19 476.73 4.6K
13:36 476.09 476.09 476.09 476.09 2.1K
13:37 476.34 476.34 476.34 476.34 1.0K
13:39 476.12 476.12 476.12 476.12 1.2K
13:41 476.24 476.24 476.24 476.24 0.3K
13:42 476.56 476.56 476.56 476.56 1.1K
13:44 476.59 476.59 476.59 476.59 0.1K
13:45 476.53 476.79 476.53 476.70 1.5K
13:46 476.80 476.80 476.31 476.31 1.9K
13:47 476.28 476.28 476.28 476.28 0.2K
13:48 476.91 477.99 476.91 477.99 5.8K
13:50 477.60 477.60 477.60 477.60 0.7K
13:51 476.71 476.71 476.71 476.71 2.3K
13:55 477.06 477.06 477.06 477.06 1.7K
13:57 476.67 476.67 476.67 476.67 0.5K
13:58 476.67 476.67 476.67 476.67 0.5K
13:59 476.70 476.70 476.70 476.70 0.6K
14:00 476.92 476.92 476.92 476.92 1.9K
14:03 476.80 477.20 476.80 477.20 0.9K
14:04 477.34 477.34 476.39 476.39 3.2K
14:08 477.06 477.06 477.06 477.06 0.2K
14:09 476.73 476.73 476.73 476.73 0.2K
14:10 476.21 476.21 476.19 476.19 3.6K
14:11 476.45 476.45 476.45 476.45 0.3K
14:12 475.94 477.01 475.94 477.01 2.8K
14:13 477.03 477.15 477.03 477.15 0.7K
14:15 477.10 477.10 477.10 477.10 0.2K
14:16 477.13 477.13 477.06 477.06 0.9K
14:17 477.06 477.07 477.06 477.07 1.3K
14:18 477.08 477.48 477.07 477.07 1.6K
14:20 477.08 477.08 477.08 477.08 1.9K
14:22 477.10 477.10 476.72 476.72 1.5K
14:23 476.61 476.61 476.61 476.61 0.9K
14:25 476.63 476.63 476.63 476.63 1.0K
14:28 476.36 476.36 476.36 476.36 0.6K
14:29 476.73 476.73 476.13 476.37 1.7K
14:30 476.38 476.38 476.38 476.38 0.5K
14:31 476.38 476.94 476.38 476.94 2.0K
14:33 477.12 477.12 477.12 477.12 0.7K
14:34 476.83 476.83 476.83 476.83 3.1K
14:37 476.17 476.17 476.17 476.17 1.4K
14:38 476.38 476.38 476.38 476.38 0.4K
14:39 476.51 476.51 476.51 476.51 0.4K
14:40 476.83 476.83 476.83 476.83 2.4K
14:42 476.86 476.86 476.86 476.86 0.5K
14:43 476.89 476.89 476.89 476.89 0.6K
14:45 476.86 476.86 476.35 476.40 1.6K
14:47 476.42 476.42 476.42 476.42 1.2K
14:50 476.35 476.35 476.35 476.35 2.4K
14:51 476.28 476.28 476.00 476.00 1.8K
14:52 475.92 475.92 474.73 474.98 2.1K
14:53 475.00 475.00 474.95 474.95 1.2K
14:54 474.53 474.75 474.53 474.75 0.9K
14:55 475.13 475.13 475.13 475.13 2.4K
14:57 474.79 474.79 474.44 474.74 1.9K
14:58 474.66 474.66 474.64 474.64 1.3K
14:59 474.63 474.63 474.63 474.63 1.0K
15:00 473.92 473.92 473.85 473.85 1.8K
15:01 473.40 473.40 472.96 472.96 2.3K
15:02 473.06 473.06 472.67 472.80 2.6K
15:03 472.66 472.68 472.54 472.68 1.7K
15:04 472.62 472.62 472.62 472.62 0.8K
15:05 472.26 472.26 472.26 472.26 1.9K
15:06 472.79 472.80 472.79 472.80 0.3K
15:07 473.27 473.27 472.79 472.79 0.8K
15:08 472.31 472.31 471.92 471.92 2.5K
15:09 471.50 471.99 471.44 471.44 5.3K
15:10 471.31 471.31 471.31 471.31 2.3K
15:11 471.30 471.30 471.30 471.30 0.8K
15:12 471.11 471.11 470.87 470.87 1.6K
15:13 471.16 471.60 471.16 471.60 2.1K
15:14 471.52 471.97 471.52 471.64 1.1K
15:15 471.64 471.64 471.31 471.31 2.3K
15:16 471.49 471.53 471.48 471.48 1.6K
15:17 471.60 471.60 471.52 471.60 1.2K
15:18 471.07 471.29 471.07 471.29 3.5K
15:20 470.77 470.77 470.77 470.77 1.8K
15:21 470.77 470.77 470.51 470.51 1.9K
15:23 470.66 470.90 470.66 470.90 1.4K
15:24 471.06 471.13 471.05 471.05 3.1K
15:26 470.89 470.89 470.35 470.35 2.1K
15:27 470.36 470.49 470.36 470.49 1.4K
15:28 469.67 469.69 469.67 469.69 2.4K
15:30 469.55 470.25 469.55 470.25 2.6K
15:31 470.06 470.32 470.06 470.32 1.5K
15:32 470.32 470.32 470.32 470.32 0.7K
15:33 470.32 470.32 470.32 470.32 1.3K
15:34 469.52 469.61 469.44 469.61 4.2K
15:35 469.04 469.04 469.04 469.04 0.9K
15:36 469.39 469.39 469.31 469.31 2.2K
15:37 469.32 469.42 469.26 469.26 1.1K
15:38 469.26 469.43 469.26 469.26 0.7K
15:39 469.27 469.27 469.05 469.05 2.3K
15:40 468.93 469.10 468.74 469.10 4.2K
15:42 468.73 468.85 468.62 468.62 1.9K
15:43 468.95 469.10 468.77 469.10 3.8K
15:44 469.49 469.49 468.75 469.22 1.7K
15:45 469.30 469.30 469.23 469.23 3.1K
15:46 469.07 469.80 469.07 469.80 4.4K
15:47 469.82 470.02 469.82 470.02 8.2K
15:48 470.16 470.80 470.16 470.39 4.2K
15:49 470.60 470.63 470.60 470.63 3.0K
15:50 470.18 470.18 469.96 469.96 2.6K
15:51 469.32 469.32 468.78 468.81 8.5K
15:52 468.84 469.00 468.84 469.00 2.4K
15:53 469.00 469.06 468.67 469.06 7.8K
15:54 468.96 468.96 468.56 468.56 5.8K
15:55 468.67 468.73 468.33 468.67 10.0K
15:56 468.97 468.97 468.34 468.53 9.1K
15:57 467.99 468.65 467.99 468.65 9.1K
15:58 468.31 468.70 468.18 468.70 9.9K
15:59 468.79 469.66 468.66 469.66 21.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available